Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TIPS Bond Ishares ETF (NY: TIP )

110.55 -0.15 (-0.14%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2021 109.17 109.25 109.06 109.19 2,734,595 -0.07(-0.06%)
Apr 29, 2021 109.14 109.26 109.03 109.26 2,520,600 -0.05(-0.05%)
Apr 28, 2021 109.18 109.34 109.02 109.31 3,242,243 +0.34(+0.32%)
Apr 27, 2021 109.06 109.12 108.89 108.97 6,081,922 -0.01(-0.01%)
Apr 26, 2021 108.83 109.01 108.79 108.98 1,987,235 +0.06(+0.06%)
Apr 23, 2021 108.92 108.93 108.70 108.92 1,818,993 +0.05(+0.05%)
Apr 22, 2021 108.86 108.94 108.66 108.87 2,368,070 +0.13(+0.12%)
Apr 21, 2021 108.64 108.75 108.57 108.74 2,510,017 +0.10(+0.09%)
Apr 20, 2021 108.38 108.68 108.38 108.64 1,467,658 +0.07(+0.06%)
Apr 19, 2021 108.60 108.65 108.47 108.57 2,127,537 -0.19(-0.17%)
Apr 16, 2021 108.65 108.85 108.60 108.76 2,303,717 -0.03(-0.03%)
Apr 15, 2021 108.53 108.83 108.53 108.79 2,381,010 +0.58(+0.54%)
Apr 14, 2021 108.09 108.25 108.05 108.21 2,198,160 +0.00(+0.00%)
Apr 13, 2021 107.99 108.22 107.92 108.21 2,398,739 +0.39(+0.37%)
Apr 12, 2021 107.81 107.85 107.70 107.81 1,749,763 +0.02(+0.02%)
Apr 09, 2021 107.88 107.97 107.71 107.79 3,362,829 -0.23(-0.22%)
Apr 08, 2021 107.97 108.09 107.91 108.03 1,511,413 +0.24(+0.22%)
Apr 07, 2021 107.84 108.00 107.77 107.78 1,767,221 +0.07(+0.06%)
Apr 06, 2021 107.78 107.94 107.71 107.72 2,384,150 +0.06(+0.06%)
Apr 05, 2021 107.56 107.70 107.47 107.66 2,436,333 -0.31(-0.29%)
Apr 01, 2021 107.81 107.99 107.72 107.97 3,519,829 +0.31(+0.29%)
Mar 31, 2021 107.72 107.91 107.49 107.66 3,242,952 +0.03(+0.02%)
Mar 30, 2021 107.56 107.71 107.50 107.63 1,861,855 -0.19(-0.18%)
Mar 29, 2021 108.21 108.21 107.71 107.82 1,899,128 -0.29(-0.27%)
Mar 26, 2021 108.07 108.32 108.06 108.11 1,933,515 +0.03(+0.02%)
Mar 25, 2021 108.17 108.27 107.97 108.08 2,471,934 -0.08(-0.07%)
Mar 24, 2021 107.89 108.17 107.84 108.16 1,728,284 +0.28(+0.26%)
Mar 23, 2021 107.66 107.89 107.57 107.88 2,674,387 +0.22(+0.21%)
Mar 22, 2021 107.31 107.67 107.31 107.66 1,660,695 +0.52(+0.48%)
Mar 19, 2021 106.88 107.17 106.83 107.14 1,718,667 +0.21(+0.19%)
Mar 18, 2021 107.11 107.22 106.94 106.94 5,244,910 -0.76(-0.71%)
Mar 17, 2021 107.59 107.85 107.30 107.70 2,935,973 -0.09(-0.09%)
Mar 16, 2021 107.78 107.89 107.61 107.79 2,134,884 +0.22(+0.21%)
Mar 15, 2021 107.30 107.62 107.24 107.57 2,445,919 +0.32(+0.30%)
Mar 12, 2021 107.47 107.47 107.11 107.25 3,278,327 -0.85(-0.79%)
Mar 11, 2021 108.08 108.17 107.89 108.10 1,879,849 +0.09(+0.09%)
Mar 10, 2021 107.60 108.01 107.57 108.01 2,131,204 +0.49(+0.45%)
Mar 09, 2021 107.36 107.52 107.24 107.52 2,100,064 +0.67(+0.63%)
Mar 08, 2021 107.39 107.42 106.85 106.85 4,402,551 -0.59(-0.55%)
Mar 05, 2021 107.17 107.57 107.14 107.44 2,996,681 +0.11(+0.10%)
Mar 04, 2021 107.83 107.88 107.13 107.33 6,623,929 -0.41(-0.38%)
Mar 03, 2021 107.80 107.86 107.61 107.74 5,370,302 -0.27(-0.25%)
Mar 02, 2021 107.52 108.04 107.52 108.02 4,280,031 +0.44(+0.41%)
Mar 01, 2021 107.74 107.91 107.38 107.58 15,486,611 -0.36(-0.33%)
Feb 26, 2021 106.79 107.94 106.63 107.94 7,460,112 +1.32(+1.24%)
Feb 25, 2021 107.48 107.54 105.95 106.62 9,001,196 -1.32(-1.22%)
Feb 24, 2021 107.77 108.05 107.69 107.94 3,650,557 -0.09(-0.08%)
Feb 23, 2021 108.02 108.14 107.84 108.03 3,729,744 +0.03(+0.02%)
Feb 22, 2021 107.97 108.11 107.90 108.00 3,189,160 -0.01(-0.01%)
Feb 19, 2021 108.28 108.35 107.70 108.01 4,131,074 -0.46(-0.43%)
Feb 18, 2021 108.77 108.77 108.46 108.47 3,044,752 -0.45(-0.42%)
Feb 17, 2021 109.05 109.10 108.82 108.92 2,803,271 -0.04(-0.04%)
Feb 16, 2021 109.22 109.35 108.92 108.97 3,296,911 -0.53(-0.49%)
Feb 12, 2021 109.59 109.67 109.42 109.50 2,326,141 -0.18(-0.16%)
Feb 11, 2021 109.85 109.85 109.57 109.68 2,101,750 -0.13(-0.12%)
Feb 10, 2021 109.72 109.83 109.69 109.81 1,864,012 +0.09(+0.09%)
Feb 09, 2021 109.74 109.82 109.66 109.72 2,837,912 +0.06(+0.05%)
Feb 08, 2021 109.58 109.75 109.49 109.66 2,550,649 +0.10(+0.09%)
Feb 05, 2021 109.55 109.64 109.47 109.55 2,021,413 -0.02(-0.02%)
Feb 04, 2021 109.54 109.71 109.43 109.58 2,266,002 -0.08(-0.07%)
Feb 03, 2021 109.70 109.78 109.65 109.66 2,201,769 -0.06(-0.05%)
Feb 02, 2021 109.53 109.82 109.44 109.72 3,897,782 +0.16(+0.15%)
Feb 01, 2021 109.67 109.75 109.55 109.55 9,092,840 -0.24(-0.22%)
Jan 29, 2021 109.91 110.03 109.58 109.79 3,895,126 -0.11(-0.10%)
Jan 28, 2021 109.82 109.94 109.73 109.90 2,126,076 +0.21(+0.20%)
Jan 27, 2021 109.78 109.84 109.65 109.69 2,413,444 -0.03(-0.03%)
Jan 26, 2021 109.89 109.93 109.65 109.72 3,143,150 -0.16(-0.15%)
Jan 25, 2021 109.75 109.99 109.71 109.89 2,451,472 +0.28(+0.26%)
Jan 22, 2021 109.66 109.72 109.56 109.60 1,921,275 -0.17(-0.16%)
Jan 21, 2021 109.51 109.78 109.37 109.78 3,531,569 +0.27(+0.24%)
Jan 20, 2021 109.35 109.55 109.28 109.51 3,054,020 +0.16(+0.15%)
Jan 19, 2021 109.24 109.38 109.07 109.35 3,009,156 +0.26(+0.24%)
Jan 15, 2021 109.09 109.15 108.99 109.09 3,125,497 +0.12(+0.11%)
Jan 14, 2021 108.92 109.07 108.81 108.97 2,581,405 +0.05(+0.05%)
Jan 13, 2021 108.75 109.06 108.68 108.92 2,942,489 +0.24(+0.22%)
Jan 12, 2021 108.68 108.77 108.43 108.68 4,067,443 +0.15(+0.13%)
Jan 11, 2021 108.48 108.60 108.39 108.53 3,248,882 -0.23(-0.21%)
Jan 08, 2021 109.07 109.09 108.58 108.76 2,672,486 -0.43(-0.39%)
Jan 07, 2021 109.10 109.25 109.10 109.19 3,804,960 -0.07(-0.06%)
Jan 06, 2021 109.39 109.39 109.05 109.26 4,566,534 -0.33(-0.30%)
Jan 05, 2021 109.53 109.63 109.44 109.59 4,532,437 -0.03(-0.03%)
Jan 04, 2021 109.36 109.73 109.34 109.62 4,499,688 +0.12(+0.11%)
Dec 31, 2020 109.50 109.50 109.50 2,715,491 +0.23(+0.21%)
Dec 30, 2020 109.10 109.28 109.05 109.27 2,715,491 +0.09(+0.08%)
Dec 29, 2020 109.10 109.19 109.08 109.18 1,540,548 -0.05(-0.05%)
Dec 28, 2020 109.12 109.24 109.04 109.23 1,260,413 +0.08(+0.07%)
Dec 24, 2020 109.17 109.22 109.12 109.16 896,346 +0.04(+0.04%)
Dec 23, 2020 108.89 109.11 108.73 109.11 1,911,251 +0.05(+0.05%)
Dec 22, 2020 109.07 109.09 108.97 109.06 1,104,639 +0.10(+0.09%)
Dec 21, 2020 109.06 109.10 108.92 108.96 1,988,444 -0.02(-0.02%)
Dec 18, 2020 109.07 109.14 108.94 108.98 2,228,917 -0.05(-0.05%)
Dec 17, 2020 109.23 109.28 108.95 109.03 1,644,308 +0.06(+0.06%)
Dec 16, 2020 108.84 109.03 108.74 108.97 2,233,337 -0.01(-0.01%)
Dec 15, 2020 108.82 108.97 108.78 108.97 2,059,472 +0.20(+0.18%)
Dec 14, 2020 108.65 108.84 108.56 108.78 1,547,736 +0.00(+0.00%)
Dec 11, 2020 108.79 108.86 108.67 108.78 1,432,268 -0.01(-0.01%)
Dec 10, 2020 108.66 108.79 108.60 108.79 2,529,256 +0.25(+0.23%)
Dec 09, 2020 108.64 108.65 108.50 108.54 2,648,006 -0.14(-0.13%)
Dec 08, 2020 108.67 108.75 108.59 108.67 1,790,236 +0.18(+0.17%)
Dec 07, 2020 108.48 108.64 108.44 108.49 4,493,249 +0.28(+0.26%)
Dec 04, 2020 108.26 108.30 108.07 108.21 2,067,835 -0.23(-0.21%)
Dec 03, 2020 108.36 108.47 108.25 108.44 4,433,213 +0.30(+0.28%)
Dec 02, 2020 107.94 108.17 107.79 108.14 3,871,370 +0.08(+0.07%)
Dec 01, 2020 108.17 108.21 107.89 108.06 7,035,598 -0.25(-0.23%)
Nov 30, 2020 108.24 108.38 108.14 108.31 3,817,839 +0.12(+0.11%)
Nov 27, 2020 108.01 108.19 108.01 108.19 1,185,165 +0.27(+0.25%)
Nov 25, 2020 107.89 107.99 107.84 107.93 1,220,414 +0.18(+0.17%)
Nov 24, 2020 107.71 107.79 107.64 107.75 1,940,255 +0.03(+0.03%)
Nov 23, 2020 107.73 107.78 107.64 107.71 1,553,847 -0.08(-0.08%)
Nov 20, 2020 107.64 107.81 107.60 107.80 1,327,679 +0.24(+0.22%)
Nov 19, 2020 107.54 107.65 107.40 107.56 4,780,154 +0.11(+0.10%)
Nov 18, 2020 107.52 107.59 107.32 107.45 1,617,647 +0.03(+0.03%)
Nov 17, 2020 107.36 107.44 107.30 107.41 1,529,207 +0.18(+0.17%)
Nov 16, 2020 107.35 107.45 107.19 107.23 3,210,742 -0.14(-0.14%)
Nov 13, 2020 107.48 107.48 107.29 107.38 1,590,414 -0.01(-0.01%)
Nov 12, 2020 107.27 107.39 107.20 107.39 2,015,278 +0.30(+0.28%)
Nov 11, 2020 107.00 107.09 106.93 107.09 1,527,886 +0.19(+0.18%)
Nov 10, 2020 106.83 107.08 106.79 106.90 3,083,052 +0.10(+0.10%)
Nov 09, 2020 106.76 106.82 106.51 106.80 3,776,602 -0.31(-0.29%)
Nov 06, 2020 107.35 107.35 107.07 107.10 2,913,191 -0.49(-0.45%)
Nov 05, 2020 107.59 107.67 107.49 107.59 4,641,942 +0.09(+0.08%)
Nov 04, 2020 107.61 107.68 107.39 107.51 5,590,493 +0.18(+0.17%)
Nov 03, 2020 107.34 107.34 107.06 107.33 6,100,268 -0.09(-0.08%)
Nov 02, 2020 107.31 107.49 107.27 107.41 7,752,528 +0.39(+0.37%)
Oct 30, 2020 107.34 107.38 106.96 107.02 3,896,990 -0.32(-0.30%)
Oct 29, 2020 107.65 107.65 107.33 107.34 3,157,589 -0.37(-0.34%)
Oct 28, 2020 107.80 107.81 107.63 107.71 2,662,974 -0.14(-0.13%)
Oct 27, 2020 107.78 107.88 107.78 107.85 1,780,130 +0.21(+0.20%)
Oct 26, 2020 107.66 107.70 107.54 107.64 2,499,235 +0.09(+0.08%)
Oct 23, 2020 107.44 107.57 107.38 107.55 3,331,217 +0.13(+0.12%)
Oct 22, 2020 107.59 107.59 107.38 107.42 2,945,319 -0.16(-0.15%)
Oct 21, 2020 107.69 107.72 107.58 107.58 1,892,968 -0.03(-0.03%)
Oct 20, 2020 107.72 107.77 107.57 107.62 2,358,927 -0.09(-0.09%)
Oct 19, 2020 107.86 107.90 107.71 107.71 1,845,996 -0.26(-0.24%)
Oct 16, 2020 107.98 108.04 107.89 107.97 1,718,734 +0.04(+0.04%)
Oct 15, 2020 107.99 108.00 107.86 107.92 1,080,118 -0.03(-0.03%)
Oct 14, 2020 108.10 108.11 107.89 107.96 1,328,444 +0.00(+0.00%)
Oct 13, 2020 107.92 108.08 107.90 107.96 2,060,694 +0.00(+0.00%)
Oct 12, 2020 107.84 107.97 107.81 107.96 1,478,670 +0.07(+0.06%)
Oct 09, 2020 107.84 107.91 107.68 107.89 2,238,052 +0.03(+0.03%)
Oct 08, 2020 107.64 107.86 107.57 107.86 2,250,190 +0.43(+0.40%)
Oct 07, 2020 107.46 107.52 107.34 107.43 1,744,908 -0.01(-0.01%)
Oct 06, 2020 107.51 107.63 107.29 107.44 2,556,475 +0.02(+0.02%)
Oct 05, 2020 107.73 107.73 107.41 107.42 3,130,596 -0.32(-0.30%)
Oct 02, 2020 107.76 107.81 107.65 107.75 3,651,022 +0.02(+0.02%)
Oct 01, 2020 107.74 107.93 107.62 107.73 12,492,313 -0.02(-0.02%)
Sep 30, 2020 108.09 108.09 107.74 107.75 7,314,877 -0.32(-0.30%)
Sep 29, 2020 107.98 108.13 107.93 108.07 1,340,704 +0.18(+0.17%)
Sep 28, 2020 107.79 107.91 107.73 107.89 2,607,610 +0.22(+0.21%)
Sep 25, 2020 107.49 107.67 107.45 107.67 3,235,985 +0.14(+0.13%)
Sep 24, 2020 107.44 107.54 107.40 107.53 3,981,148 +0.08(+0.07%)
Sep 23, 2020 107.59 107.65 107.39 107.45 2,957,903 -0.11(-0.10%)
Sep 22, 2020 107.54 107.66 107.43 107.56 3,124,370 +0.03(+0.03%)
Sep 21, 2020 107.73 107.81 107.50 107.53 4,867,703 -0.20(-0.18%)
Sep 18, 2020 107.89 107.90 107.71 107.72 1,540,330 -0.09(-0.09%)
Sep 17, 2020 107.78 107.85 107.62 107.82 2,288,992 +0.06(+0.05%)
Sep 16, 2020 107.89 108.02 107.72 107.76 2,659,218 +0.00(+0.00%)
Sep 15, 2020 107.68 107.83 107.66 107.76 2,110,490 +0.08(+0.07%)
Sep 14, 2020 107.74 107.84 107.60 107.68 1,702,462 -0.07(-0.06%)
Sep 11, 2020 107.83 107.89 107.69 107.75 1,919,190 -0.06(-0.06%)
Sep 10, 2020 107.71 107.82 107.58 107.81 2,166,189 +0.09(+0.09%)
Sep 09, 2020 107.88 108.01 107.59 107.71 2,362,322 +0.06(+0.05%)
Sep 08, 2020 107.60 107.79 107.60 107.66 2,138,587 +0.10(+0.10%)
Sep 04, 2020 107.95 107.95 107.42 107.55 2,404,770 -0.33(-0.31%)
Sep 03, 2020 108.16 108.18 107.80 107.89 3,130,084 -0.37(-0.35%)
Sep 02, 2020 108.37 108.41 108.13 108.26 3,830,237 +0.04(+0.04%)
Sep 01, 2020 108.21 108.35 108.03 108.22 4,180,480 +0.06(+0.06%)
Aug 31, 2020 107.88 108.30 107.81 108.16 3,883,602 +0.48(+0.45%)
Aug 28, 2020 107.67 107.84 107.51 107.67 2,997,774 +0.34(+0.32%)
Aug 27, 2020 107.69 107.71 107.25 107.33 2,118,831 -0.43(-0.40%)
Aug 26, 2020 107.59 107.78 107.47 107.76 1,545,265 +0.21(+0.20%)
Aug 25, 2020 107.44 107.62 107.24 107.54 2,569,030 -0.03(-0.03%)
Aug 24, 2020 107.66 107.73 107.54 107.58 2,364,650 +0.21(+0.20%)
Aug 21, 2020 107.16 107.36 107.07 107.36 2,382,581 +0.37(+0.34%)
Aug 20, 2020 107.20 107.45 106.75 107.00 1,937,479 -0.10(-0.10%)
Aug 19, 2020 107.65 107.76 107.06 107.10 2,360,872 -0.32(-0.30%)
Aug 18, 2020 107.16 107.43 107.10 107.42 1,629,937 +0.48(+0.45%)
Aug 17, 2020 106.88 107.02 106.81 106.95 1,863,650 +0.23(+0.22%)
Aug 14, 2020 106.88 106.91 106.72 106.72 2,415,102 -0.18(-0.17%)
Aug 13, 2020 107.24 107.36 106.86 106.90 2,206,771 -0.27(-0.25%)
Aug 12, 2020 107.19 107.28 107.01 107.17 2,702,862 +0.07(+0.06%)
Aug 11, 2020 107.14 107.18 106.96 107.10 3,062,633 -0.24(-0.22%)
Aug 10, 2020 107.66 107.67 107.31 107.34 1,986,815 -0.13(-0.12%)
Aug 07, 2020 107.83 107.83 107.41 107.47 2,590,854 -0.29(-0.27%)
Aug 06, 2020 107.88 108.07 107.69 107.76 2,225,809 +0.12(+0.11%)
Aug 05, 2020 107.55 107.71 107.54 107.64 2,089,775 +0.05(+0.05%)
Aug 04, 2020 107.54 107.64 107.44 107.59 1,803,841 +0.24(+0.22%)
Aug 03, 2020 107.19 107.35 107.12 107.35 4,409,420 +0.14(+0.14%)
Jul 31, 2020 106.93 107.25 106.78 107.20 3,172,118 +0.31(+0.29%)
Jul 30, 2020 106.87 106.90 106.76 106.89 1,757,253 +0.11(+0.10%)
Jul 29, 2020 106.56 106.78 106.54 106.78 1,268,117 +0.25(+0.23%)
Jul 28, 2020 106.37 106.54 106.35 106.53 1,001,629 +0.20(+0.18%)
Jul 27, 2020 106.47 106.51 106.28 106.33 2,217,490 +0.00(+0.00%)
Jul 24, 2020 106.35 106.45 106.31 106.33 1,371,269 -0.03(-0.02%)
Jul 23, 2020 106.47 106.53 106.24 106.36 2,894,692 +0.05(+0.05%)
Jul 22, 2020 106.58 106.58 106.31 106.31 1,873,056 +0.00(+0.00%)
Jul 21, 2020 106.26 106.36 106.17 106.31 1,252,145 +0.24(+0.23%)
Jul 20, 2020 106.17 106.26 106.00 106.07 1,812,430 +0.14(+0.14%)
Jul 17, 2020 105.85 105.93 105.76 105.93 1,243,065 +0.20(+0.19%)
Jul 16, 2020 105.70 105.77 105.61 105.73 1,116,337 +0.21(+0.20%)
Jul 15, 2020 105.49 105.68 105.47 105.52 1,289,513 -0.06(-0.06%)
Jul 14, 2020 105.70 105.82 105.55 105.58 1,218,223 +0.02(+0.02%)
Jul 13, 2020 105.19 105.56 105.11 105.56 1,222,138 +0.23(+0.22%)
Jul 10, 2020 105.49 105.53 105.31 105.33 976,795 -0.11(-0.11%)
Jul 09, 2020 105.24 105.55 105.19 105.44 1,371,487 +0.27(+0.26%)
Jul 08, 2020 105.24 105.35 105.17 105.17 1,436,009 -0.19(-0.18%)
Jul 07, 2020 105.37 105.45 105.14 105.36 1,348,020 +0.03(+0.02%)
Jul 06, 2020 105.06 105.36 104.92 105.33 1,521,135 +0.20(+0.19%)
Jul 02, 2020 104.88 105.28 104.74 105.12 1,828,790 +0.29(+0.28%)
Jul 01, 2020 104.65 104.83 104.53 104.83 2,060,596 +0.07(+0.06%)
Jun 30, 2020 105.01 105.07 104.61 104.77 3,129,100 -0.17(-0.16%)
Jun 29, 2020 104.83 104.94 104.80 104.94 1,126,791 +0.12(+0.11%)
Jun 26, 2020 104.73 104.83 104.69 104.82 1,194,460 +0.18(+0.17%)
Jun 25, 2020 104.63 104.74 104.55 104.64 1,515,692 +0.09(+0.09%)
Jun 24, 2020 104.67 104.78 104.52 104.55 1,352,622 -0.14(-0.14%)
Jun 23, 2020 104.68 104.73 104.60 104.69 1,827,684 +0.06(+0.06%)
Jun 22, 2020 104.46 104.63 104.41 104.63 1,892,934 +0.26(+0.25%)
Jun 19, 2020 104.09 104.37 104.07 104.37 1,964,508 +0.20(+0.20%)
Jun 18, 2020 103.86 104.22 103.76 104.16 1,824,259 +0.47(+0.45%)
Jun 17, 2020 103.67 103.75 103.56 103.69 1,848,629 -0.07(-0.07%)
Jun 16, 2020 103.67 103.90 103.50 103.76 2,907,558 -0.05(-0.05%)
Jun 15, 2020 103.94 103.98 103.76 103.81 2,229,181 +0.04(+0.04%)
Jun 12, 2020 103.92 104.03 103.72 103.77 1,703,286 -0.28(-0.27%)
Jun 11, 2020 104.14 104.30 104.00 104.05 1,842,983 +0.03(+0.03%)
Jun 10, 2020 103.63 104.04 103.53 104.02 1,728,121 +0.79(+0.77%)
Jun 09, 2020 103.58 103.65 103.20 103.22 2,281,883 +0.10(+0.10%)
Jun 08, 2020 102.87 103.12 102.86 103.12 1,846,360 +0.22(+0.21%)
Jun 05, 2020 102.71 102.93 102.43 102.90 1,704,225 -0.01(-0.01%)
Jun 04, 2020 103.21 103.24 102.89 102.91 1,809,751 -0.39(-0.38%)
Jun 03, 2020 103.45 103.46 103.13 103.30 2,047,085 -0.34(-0.33%)
Jun 02, 2020 103.83 103.86 103.50 103.64 1,211,482 -0.23(-0.22%)
Jun 01, 2020 103.77 103.89 103.70 103.87 1,793,902 +0.13(+0.12%)
May 29, 2020 103.73 103.90 103.58 103.75 2,881,662 +0.04(+0.04%)
May 28, 2020 103.40 103.72 103.35 103.70 1,136,252 +0.32(+0.31%)
May 27, 2020 103.28 103.51 103.20 103.38 1,267,199 +0.10(+0.10%)
May 26, 2020 103.58 103.59 103.28 103.28 1,374,861 -0.38(-0.37%)
May 22, 2020 103.56 103.70 103.47 103.66 1,594,923 +0.06(+0.06%)
May 21, 2020 103.67 103.90 103.52 103.60 1,579,910 -0.11(-0.11%)
May 20, 2020 103.39 103.77 103.39 103.71 1,033,746 +0.31(+0.30%)
May 19, 2020 103.44 103.55 103.37 103.40 1,592,243 -0.12(-0.12%)
May 18, 2020 103.55 103.66 103.31 103.52 1,832,921 -0.01(-0.01%)
May 15, 2020 103.45 103.54 103.34 103.53 1,187,533 +0.18(+0.17%)
May 14, 2020 103.27 103.40 103.17 103.35 1,340,138 +0.12(+0.12%)
May 13, 2020 103.26 103.43 103.09 103.23 1,836,041 +0.09(+0.09%)
May 12, 2020 103.11 103.22 102.94 103.14 1,858,337 +0.09(+0.09%)
May 11, 2020 103.28 103.34 103.05 103.05 1,251,273 -0.36(-0.35%)
May 08, 2020 103.38 103.53 103.28 103.40 1,307,754 -0.03(-0.03%)
May 07, 2020 102.99 103.52 102.91 103.44 1,822,254 +0.65(+0.63%)
May 06, 2020 103.04 103.06 102.73 102.79 2,166,019 -0.50(-0.49%)
May 05, 2020 103.09 103.38 102.99 103.29 4,547,073 +0.12(+0.12%)
May 04, 2020 103.21 103.32 103.07 103.17 1,742,358 +0.10(+0.10%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.